CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2022
19.65
 5,400 20.12 20.16 19.65 5,300 0 0.1
04/01/2022
20.12
 7,100 18.88 20.12 17.77 0 0 0
31/12/2021
18.88
 2,400 19.90 19.90 18.88 0 0 0
30/12/2021
19.90
 1,500 19.48 20.07 18.19 0 0 0
29/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
28/12/2021
19.48
 1,400 19.48 19.48 19.48 0 0 0
27/12/2021
19.48
 200 18.88 19.48 17.77 0 0 0
24/12/2021
18.88
 100 18.88 18.88 18.88 0 0 0
23/12/2021
18.88
 100 20.24 20.24 18.88 0 0 0
22/12/2021
20.24
 400 19.01 20.24 17.98 0 0 0
21/12/2021
19.01
 2,000 17.98 19.01 16.87 0 0 0
20/12/2021
17.98
 100 18.92 18.92 17.98 0 0 0
17/12/2021
18.92
 2,500 18.92 18.92 18.92 0 0 0
16/12/2021
18.92
 300 19.22 19.22 18.92 0 0 0
15/12/2021
19.22
 700 19.48 19.48 18.28 0 0 0
14/12/2021
19.48
 300 19.48 20.07 19.48 0 0 0
13/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
10/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
09/12/2021
19.48
 500 19.48 19.48 19.48 0 0 0
08/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
07/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
06/12/2021
19.48
 2,000 19.48 19.48 19.48 0 0 0
03/12/2021
19.48
 500 19.65 19.65 19.48 0 0 0
02/12/2021
19.65
 800 19.86 19.86 19.65 0 0 0
01/12/2021
19.86
 0 19.86 19.86 19.86 0 0 0
30/11/2021
19.86
 1,100 18.62 19.86 19.22 0 0 0
29/11/2021
18.62
 600 19.95 19.95 18.58 0 0 0
26/11/2021
19.95
 600 20.50 20.50 19.26 0 100 -0.0
25/11/2021
20.50
 200 20.50 20.50 20.50 200 100 0.0
24/11/2021
20.50
 500 20.54 21.57 20.50 300 0 0.0
23/11/2021
20.54
 0 20.54 20.54 20.54 0 0 0
22/11/2021
20.54
 2,500 20.54 20.54 20.54 2,400 0 0.1
19/11/2021
20.54
 6,700 20.93 21.01 20.54 5,300 0 0.1
18/11/2021
20.93
 2,600 20.46 21.14 20.93 2,600 0 0.1
17/11/2021
20.46
 1,300 20.42 20.50 20.42 900 0 0.0
16/11/2021
20.42
 11,300 20.33 20.42 20.42 0 0 0
15/11/2021
20.33
 3,300 20.33 20.37 20.33 100 0 0.0
12/11/2021
20.33
 4,200 20.33 20.42 20.33 3,200 4,200 -0.0
11/11/2021
20.33
 8,200 20.33 21.06 20.29 4,000 5,000 -0.0
10/11/2021
20.33
 0 20.33 20.33 20.33 0 0 0
09/11/2021
20.33
 13,900 20.67 21.35 19.69 8,000 7,200 0.0
08/11/2021
20.67
 9,100 20.50 21.31 19.69 1,900 8,100 -0.1
05/11/2021
20.50
 300 21.35 21.35 20.50 0 0 0
04/11/2021
21.35
 2,400 20.12 21.35 20.24 0 0 0
03/11/2021
20.12
 12,700 21.14 21.35 20.12 700 9,200 -0.2
02/11/2021
21.14
 600 21.10 21.14 21.10 400 300 0.0
01/11/2021
21.10
 22,500 21.91 22.72 21.10 21,300 22,500 -0.0
29/10/2021
21.91
 7,900 20.50 21.91 20.59 0 0 0
28/10/2021
20.50
 1,600 19.73 20.50 20.50 0 0 0
27/10/2021
19.73
 4,700 20.50 20.50 19.73 0 0 0
26/10/2021
20.50
 200 20.50 20.50 20.50 0 0 0
25/10/2021
20.50
 3,200 20.20 20.67 19.65 1,100 0 0.0
22/10/2021
20.20
 700 20.20 20.20 20.20 700 0 0.0
21/10/2021
20.20
 1,000 19.56 20.24 20.20 0 0 0
20/10/2021
19.56
 200 19.48 19.56 19.56 0 0 0
19/10/2021
19.48
 200 20.67 20.67 19.48 0 0 0
18/10/2021
20.67
 800 20.93 20.93 20.67 0 0 0
15/10/2021
20.93
 200 20.67 20.93 20.93 0 0 0
14/10/2021
20.67
 2,400 20.89 20.89 19.52 0 1,100 -0.0
13/10/2021
20.89
 400 21.06 21.06 20.89 0 0 0
12/10/2021
21.06
 1,200 21.10 21.14 21.06 0 200 -0.0
11/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
08/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
07/10/2021
21.10
 600 21.61 21.61 21.10 100 500 -0.0
06/10/2021
21.61
 1,000 17.64 21.61 20.24 0 0 0
05/10/2021
17.64
 0 21.65 17.64 17.64 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2021
21.65
 500 22.21 22.21 21.65 0 0 0
01/10/2021
22.21
 5,700 21.61 23.12 20.11 2,200 2,000 0.0
30/09/2021
21.61
 1,000 21.73 21.73 20.46 0 0 0
29/09/2021
21.73
 800 21.81 21.81 20.31 0 0 0
28/09/2021
21.81
 5,900 21.81 21.81 21.81 5,300 0 0.1
27/09/2021
21.81
 5,300 22.01 22.09 21.81 100 2,300 -0.1
24/09/2021
22.01
 4,000 20.62 22.01 20.62 600 0 0.0
23/09/2021
20.62
 3,900 21.26 21.26 20.23 0 0 0
22/09/2021
21.26
 10,400 22.61 22.61 21.26 0 0 0
21/09/2021
22.61
 1,200 21.14 22.61 22.61 0 0 0
20/09/2021
21.14
 2,500 19.79 21.14 21.14 0 0 0
17/09/2021
19.79
 29,700 18.52 19.79 18.64 0 0 0
16/09/2021
18.52
 3,900 17.45 18.52 17.53 0 0 0
15/09/2021
17.45
 100 17.37 17.45 17.45 0 0 0
14/09/2021
17.37
 800 16.70 17.37 16.74 0 0 0
13/09/2021
16.70
 1,200 17.17 17.17 16.66 500 0 0.0
10/09/2021
17.17
 0 17.17 17.17 17.17 0 0 0
09/09/2021
17.17
 3,500 17.17 17.17 17.17 3,500 0 0.1
08/09/2021
17.17
 1,200 17.29 17.29 17.17 100 0 0.0
07/09/2021
17.29
 200 17.25 17.29 16.54 100 0 0.0
06/09/2021
17.25
 100 16.46 17.25 17.25 0 0 0
01/09/2021
16.46
 1,200 17.33 17.33 16.46 0 0 0
31/08/2021
17.33
 200 17.29 17.33 16.38 0 100 -0.0
30/08/2021
17.29
 100 17.45 17.45 17.29 0 100 -0.0
27/08/2021
17.45
 0 17.45 17.45 17.45 0 0 0
26/08/2021
17.45
 500 16.66 17.45 16.66 0 0 0
25/08/2021
16.66
 0 16.93 16.66 16.66 0 0 0
24/08/2021
16.93
 0 16.93 16.93 16.93 0 0 0
23/08/2021
16.93
 1,100 16.38 16.93 16.02 900 0 0.0
20/08/2021
16.38
 1,400 16.50 17.57 16.38 800 0 0.0
19/08/2021
16.50
 100 17.49 17.49 16.50 0 0 0
18/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
17/08/2021
17.49
 300 16.50 17.49 16.42 0 0 0
16/08/2021
16.50
 0 16.50 16.50 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |